Li Kang Biomedical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	43.700	43.700	42.250	42.250	40.035	3,001
2025-07-25	41.700	41.950	41.550	41.900	39.703	10,284
2025-07-24	41.650	42.150	41.650	42.150	39.940	6,000
2025-07-23	41.600	42.200	41.600	42.200	39.988	10,000
2025-07-22	41.500	42.150	41.500	42.150	39.940	4,060
2025-07-21	42.950	42.950	42.950	42.950	40.698	1,275
2025-07-18	41.900	41.900	41.400	41.600	39.419	14,207
2025-07-17	41.800	42.300	41.800	42.300	40.082	5,000
2025-07-16	42.400	42.400	42.250	42.250	40.035	2,057
2025-07-15	41.800	42.250	41.800	42.250	40.035	6,000
2025-07-14	42.000	42.000	41.800	41.800	39.609	9,000
2025-07-11	42.400	42.400	42.150	42.200	39.988	5,149
2025-07-10	42.100	42.100	42.100	42.100	39.893	0
2025-07-09	41.350	42.350	41.350	42.100	39.893	3,094
2025-07-08	41.450	41.450	41.450	41.450	39.277	0
2025-07-07	41.450	41.450	41.450	41.450	39.277	0
2025-07-04	41.000	41.450	40.750	41.450	39.277	5,054
2025-07-03	41.600	41.600	41.600	41.600	39.419	3,000
2025-07-02	41.500	41.600	41.350	41.600	39.419	6,025
2025-07-01	41.300	41.750	40.550	41.550	39.372	13,114
2025-06-30	42.050	42.050	42.050	42.050	39.846	0
2025-06-27	41.700	42.050	41.700	42.050	39.846	2,100
2025-06-26	42.050	42.450	42.050	42.300	40.082	10,000
2025-06-25	41.600	42.150	41.600	42.150	39.940	2,005
2025-06-24	42.650	42.650	41.600	42.400	40.177	4,000
2025-06-23	42.450	42.450	42.450	42.450	40.225	1,000
2025-06-20	41.850	41.850	41.800	41.800	39.609	2,000
2025-06-19	41.200	41.800	41.200	41.500	39.324	7,807
2025-06-18	41.950	41.950	41.200	41.750	39.561	5,076
2025-06-17	41.600	41.600	41.400	41.450	39.277	15,064
2025-06-16	42.500	42.500	41.900	41.900	39.703	16,010
2025-06-13	42.950	43.300	42.850	43.100	38.945	18,349
2025-06-12	43.600	43.600	43.350	43.350	39.171	3,001
2025-06-11	43.300	43.300	43.200	43.300	39.126	7,000
2025-06-10	42.500	43.450	42.500	43.300	39.126	12,000
2025-06-09	43.000	43.350	43.000	43.350	39.171	5,000
2025-06-06	43.500	43.550	43.450	43.550	39.352	8,000
2025-06-05	44.100	44.100	43.000	43.000	38.855	14,100
2025-06-04	43.700	44.500	43.700	44.150	39.894	12,000
2025-06-03	43.500	43.500	43.500	43.500	39.307	2,003
2025-06-02	43.100	44.100	42.950	43.500	39.307	15,060
2025-05-29	42.500	42.500	42.500	42.500	38.403	3,000
2025-05-28	43.000	43.000	42.400	42.750	38.629	17,000
2025-05-27	43.150	43.150	42.900	42.900	38.765	3,000
2025-05-26	43.150	43.150	43.150	43.150	38.991	0
2025-05-23	43.300	43.300	43.150	43.150	38.991	3,000
2025-05-22	43.150	43.400	43.150	43.300	39.126	5,000
2025-05-21	43.300	43.350	43.100	43.350	39.171	7,000
2025-05-20	43.350	43.350	43.350	43.350	39.171	2,000
2025-05-19	42.900	42.950	42.400	42.850	38.719	19,000
2025-05-16	43.300	43.300	43.000	43.000	38.855	3,060
2025-05-15	41.800	42.950	41.800	42.950	38.810	3,260
2025-05-14	41.600	41.850	41.600	41.850	37.816	2,000
2025-05-13	41.700	41.700	41.500	41.650	37.635	10,496
2025-05-12	41.950	42.250	41.600	41.950	37.906	7,000
2025-05-09	41.700	41.950	41.700	41.950	37.906	3,160
2025-05-08	42.150	42.150	40.900	41.500	37.500	7,000
2025-05-07	41.000	41.550	40.000	40.750	36.822	27,000
2025-05-06	41.000	41.700	41.000	41.600	37.590	6,057
2025-05-05	41.950	41.950	41.950	41.950	37.906	1,360

← NewerPage 6 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	2.0000 TWD
2025-06-16	2.0000 TWD
2024-06-20	2.5000 TWD
2023-06-30	2.2239 TWD
2022-07-04	1.5229 TWD
2021-09-02	2.7073 TWD
2020-06-30	1.9338 TWD
2019-06-25	2.4172 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.